Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $26.50 | $43.02 | 1,527,000 | — | — |
| 2022-12-29 | $26.74 | $43.41 | 1,361,800 | — | — |
| 2022-12-28 | $25.98 | $42.18 | 899,300 | — | — |
| 2022-12-27 | $26.69 | $43.33 | 702,200 | — | — |
| 2022-12-23 | $26.53 | $43.07 | 955,100 | — | — |
| 2022-12-22 | $26.22 | $42.57 | 1,023,000 | — | — |
| 2022-12-21 | $26.79 | $43.49 | 1,060,800 | — | — |
| 2022-12-20 | $26.16 | $42.47 | 1,141,000 | — | — |
| 2022-12-19 | $25.97 | $42.16 | 1,824,700 | — | — |
| 2022-12-16 | $26.30 | $42.70 | 4,280,000 | — | — |
| 2022-12-15 | $27.00 | $43.84 | 2,041,600 | — | — |
| 2022-12-14 | $27.29 | $44.31 | 1,264,500 | — | — |
| 2022-12-13 | $27.25 | $44.24 | 1,790,400 | — | — |
| 2022-12-12 | $27.30 | $44.32 | 1,797,900 | — | — |
| 2022-12-09 | $26.32 | $42.73 | 1,275,400 | — | — |
| 2022-12-08 | $26.73 | $43.40 | 1,570,200 | — | — |
| 2022-12-07 | $26.62 | $43.22 | 1,600,500 | — | — |
| 2022-12-06 | $27.81 | $45.15 | 2,178,800 | — | — |
| 2022-12-05 | $27.37 | $44.44 | 1,761,700 | — | — |
| 2022-12-02 | $28.86 | $46.86 | 1,446,300 | — | — |
| 2022-12-01 | $29.44 | $47.80 | 1,824,800 | — | — |
| 2022-11-30 | $29.67 | $48.17 | 2,020,900 | — | — |
| 2022-11-29 | $29.11 | $47.26 | 900,800 | — | — |
| 2022-11-28 | $28.95 | $47.00 | 1,398,400 | — | — |
| 2022-11-25 | $29.68 | $48.19 | 514,600 | — | — |
| 2022-11-23 | $29.61 | $48.07 | 847,000 | — | — |
| 2022-11-22 | $29.54 | $47.96 | 1,372,000 | — | — |
| 2022-11-21 | $28.68 | $46.56 | 2,459,600 | — | — |
| 2022-11-18 | $28.51 | $46.29 | 1,478,000 | — | — |
| 2022-11-17 | $28.36 | $46.04 | 1,276,500 | — | — |
| 2022-11-16 | $28.45 | $46.19 | 1,186,900 | — | — |
| 2022-11-15 | $28.61 | $46.45 | 1,972,600 | — | — |
| 2022-11-14 | $29.07 | $47.20 | 1,762,900 | — | — |
| 2022-11-11 | $29.46 | $47.83 | 1,511,400 | — | — |
| 2022-11-10 | $29.01 | $47.10 | 2,224,500 | — | — |
| 2022-11-09 | $27.99 | $45.44 | 1,321,500 | — | — |
| 2022-11-08 | $28.44 | $46.17 | 1,819,900 | — | — |
| 2022-11-07 | $29.00 | $47.08 | 2,449,800 | — | — |
| 2022-11-04 | $27.65 | $44.89 | 4,042,600 | — | — |
| 2022-11-03 | $25.71 | $41.74 | 4,244,700 | — | — |
| 2022-11-02 | $28.16 | $45.72 | 3,776,700 | — | — |
| 2022-11-01 | $28.82 | $46.79 | 2,964,400 | — | — |
| 2022-10-31 | $28.75 | $46.68 | 2,761,200 | — | — |
| 2022-10-28 | $29.89 | $48.53 | 2,216,500 | — | — |
| 2022-10-27 | $28.71 | $46.61 | 1,525,700 | — | — |
| 2022-10-26 | $29.05 | $47.16 | 2,059,300 | — | — |
| 2022-10-25 | $28.98 | $47.05 | 2,084,100 | — | — |
| 2022-10-24 | $28.78 | $46.73 | 4,299,100 | — | — |
| 2022-10-21 | $28.97 | $47.03 | 2,559,500 | — | — |
| 2022-10-20 | $28.35 | $46.03 | 1,921,000 | — | — |
| 2022-10-19 | $28.14 | $45.69 | 2,314,000 | — | — |
| 2022-10-18 | $28.04 | $45.52 | 2,111,800 | — | — |
| 2022-10-17 | $27.11 | $44.01 | 2,233,000 | — | — |
| 2022-10-14 | $27.13 | $44.05 | 1,391,900 | — | — |
| 2022-10-13 | $27.46 | $44.58 | 2,206,600 | — | — |
| 2022-10-12 | $26.70 | $43.35 | 1,946,500 | — | — |
| 2022-10-11 | $26.88 | $43.64 | 2,304,900 | — | — |
| 2022-10-10 | $26.78 | $43.48 | 3,402,500 | — | — |
| 2022-10-07 | $26.56 | $43.12 | 2,060,400 | — | — |
| 2022-10-06 | $26.89 | $43.66 | 2,097,200 | — | — |
| 2022-10-05 | $27.31 | $44.34 | 4,160,200 | — | — |
| 2022-10-04 | $27.40 | $44.49 | 8,084,700 | — | — |
| 2022-10-03 | $26.05 | $42.29 | 4,069,700 | — | — |
| 2022-09-30 | $24.48 | $39.74 | 4,675,600 | — | — |
| 2022-09-29 | $24.67 | $40.05 | 7,820,400 | — | — |
| 2022-09-28 | $24.08 | $39.09 | 2,395,200 | — | — |
| 2022-09-27 | $23.34 | $37.89 | 5,852,200 | — | — |
| 2022-09-26 | $23.57 | $38.27 | 2,285,400 | — | — |
| 2022-09-23 | $23.85 | $38.72 | 5,275,000 | — | — |
| 2022-09-22 | $26.30 | $42.70 | 3,832,100 | — | — |
| 2022-09-21 | $27.54 | $44.71 | 8,622,900 | — | — |
| 2022-09-20 | $27.05 | $43.92 | 7,769,800 | — | — |
| 2022-09-19 | $27.75 | $45.05 | 3,508,500 | — | — |
| 2022-09-16 | $27.04 | $43.90 | 7,659,600 | — | — |
| 2022-09-15 | $27.47 | $44.60 | 4,041,600 | — | — |
| 2022-09-14 | $27.63 | $44.86 | 3,043,900 | — | — |
| 2022-09-13 | $27.25 | $44.24 | 3,634,300 | — | — |
| 2022-09-12 | $28.36 | $46.04 | 4,276,800 | — | — |
| 2022-09-09 | $26.76 | $43.45 | 2,127,600 | — | — |
| 2022-09-08 | $26.60 | $43.19 | 2,073,000 | — | — |
| 2022-09-07 | $26.66 | $43.28 | 2,466,200 | — | — |
| 2022-09-06 | $26.40 | $42.86 | 2,677,900 | — | — |
| 2022-09-02 | $27.48 | $44.61 | 6,643,300 | — | — |
| 2022-09-01 | $26.70 | $43.35 | 7,379,400 | — | — |
| 2022-08-31 | $24.78 | $40.23 | 3,048,300 | — | — |
| 2022-08-30 | $24.51 | $39.79 | 1,894,800 | — | — |
| 2022-08-29 | $24.39 | $39.60 | 2,285,400 | — | — |
| 2022-08-26 | $24.33 | $39.50 | 1,410,300 | — | — |
| 2022-08-25 | $25.57 | $41.51 | 1,045,000 | — | — |
| 2022-08-24 | $25.03 | $40.64 | 844,400 | — | — |
| 2022-08-23 | $25.11 | $40.77 | 1,286,600 | — | — |
| 2022-08-22 | $24.69 | $40.09 | 1,490,600 | — | — |
| 2022-08-19 | $25.93 | $42.10 | 1,891,900 | — | — |
| 2022-08-18 | $26.23 | $42.59 | 922,600 | — | — |
| 2022-08-17 | $25.92 | $42.08 | 1,432,500 | — | — |
| 2022-08-16 | $26.68 | $43.32 | 1,058,900 | — | — |
| 2022-08-15 | $26.70 | $43.35 | 1,446,300 | — | — |
| 2022-08-12 | $26.64 | $43.25 | 1,333,700 | — | — |
| 2022-08-11 | $26.31 | $42.72 | 1,566,900 | — | — |
| 2022-08-10 | $26.33 | $42.75 | 2,003,400 | — | — |
| 2022-08-09 | $25.76 | $41.82 | 1,953,700 | — | — |
| 2022-08-08 | $26.22 | $42.57 | 2,786,100 | — | — |
| 2022-08-05 | $25.54 | $41.47 | 3,266,000 | — | — |
| 2022-08-04 | $26.15 | $42.46 | 8,573,500 | — | — |
| 2022-08-03 | $31.52 | $51.17 | 1,862,000 | — | — |
| 2022-08-02 | $31.12 | $50.52 | 935,200 | — | — |
| 2022-08-01 | $31.65 | $51.39 | 799,700 | — | — |
| 2022-07-29 | $31.60 | $51.30 | 1,069,900 | — | — |
| 2022-07-28 | $31.65 | $51.39 | 799,500 | — | — |
| 2022-07-27 | $31.69 | $51.45 | 903,700 | — | — |
| 2022-07-26 | $30.49 | $49.50 | 758,100 | — | — |
| 2022-07-25 | $31.16 | $50.59 | 783,200 | — | — |
| 2022-07-22 | $31.00 | $50.33 | 820,900 | — | — |
| 2022-07-21 | $31.27 | $50.77 | 887,600 | — | — |
| 2022-07-20 | $30.80 | $50.01 | 1,044,200 | — | — |
| 2022-07-19 | $30.79 | $49.99 | 1,283,700 | — | — |
| 2022-07-18 | $29.01 | $47.10 | 1,171,900 | — | — |
| 2022-07-15 | $28.74 | $46.66 | 988,200 | — | — |
| 2022-07-14 | $27.95 | $45.38 | 1,420,500 | — | — |
| 2022-07-13 | $28.55 | $46.35 | 1,194,200 | — | — |
| 2022-07-12 | $28.66 | $46.53 | 1,605,200 | — | — |
| 2022-07-11 | $29.26 | $47.50 | 822,300 | — | — |
| 2022-07-08 | $29.87 | $48.50 | 1,176,200 | — | — |
| 2022-07-07 | $29.87 | $48.50 | 1,171,500 | — | — |
| 2022-07-06 | $29.32 | $47.60 | 1,383,200 | — | — |
| 2022-07-05 | $29.89 | $48.53 | 1,188,500 | — | — |
| 2022-07-01 | $29.94 | $48.61 | 901,900 | — | — |
| 2022-06-30 | $30.31 | $49.21 | 1,777,500 | — | — |
| 2022-06-29 | $30.53 | $49.57 | 713,600 | — | — |
| 2022-06-28 | $31.31 | $50.83 | 917,600 | — | — |
| 2022-06-27 | $32.32 | $52.47 | 1,464,900 | — | — |
| 2022-06-24 | $32.15 | $52.20 | 1,667,600 | — | — |
| 2022-06-23 | $30.29 | $49.18 | 834,900 | — | — |
| 2022-06-22 | $30.54 | $49.58 | 1,629,800 | — | — |
| 2022-06-21 | $30.68 | $49.81 | 1,898,000 | — | — |
| 2022-06-17 | $30.19 | $49.01 | 4,997,700 | — | — |
| 2022-06-16 | $29.75 | $48.30 | 2,282,300 | — | — |
| 2022-06-15 | $32.34 | $52.51 | 1,855,500 | — | — |
| 2022-06-14 | $31.12 | $50.52 | 1,972,200 | — | — |
| 2022-06-13 | $30.15 | $48.95 | 2,182,900 | — | — |
| 2022-06-10 | $32.74 | $53.15 | 1,498,300 | — | — |
| 2022-06-09 | $34.49 | $56.00 | 1,455,200 | — | — |
| 2022-06-08 | $35.24 | $57.21 | 1,210,100 | — | — |
| 2022-06-07 | $35.69 | $57.94 | 1,683,300 | — | — |
| 2022-06-06 | $35.40 | $57.47 | 1,551,500 | — | — |
| 2022-06-03 | $35.25 | $57.23 | 1,912,600 | — | — |
| 2022-06-02 | $35.13 | $57.04 | 1,878,700 | — | — |
| 2022-06-01 | $34.57 | $56.13 | 1,581,100 | — | — |
| 2022-05-31 | $35.22 | $57.18 | 2,876,000 | — | — |
| 2022-05-27 | $35.08 | $56.95 | 2,323,700 | — | — |
| 2022-05-26 | $34.16 | $55.46 | 5,632,700 | — | — |
| 2022-05-25 | $29.45 | $47.81 | 3,775,100 | — | — |
| 2022-05-24 | $29.44 | $47.80 | 2,163,100 | — | — |
| 2022-05-23 | $30.06 | $48.80 | 1,714,100 | — | — |
| 2022-05-20 | $29.60 | $48.06 | 2,284,900 | — | — |
| 2022-05-19 | $29.64 | $48.12 | 2,185,200 | — | — |
| 2022-05-18 | $29.14 | $47.31 | 2,306,000 | — | — |
| 2022-05-17 | $30.69 | $49.83 | 2,214,800 | — | — |
| 2022-05-16 | $29.63 | $48.11 | 1,675,300 | — | — |
| 2022-05-13 | $29.67 | $48.17 | 2,328,800 | — | — |
| 2022-05-12 | $28.12 | $45.65 | 2,374,600 | — | — |
| 2022-05-11 | $27.55 | $44.73 | 2,330,600 | — | — |
| 2022-05-10 | $28.29 | $45.93 | 1,988,500 | — | — |
| 2022-05-09 | $28.19 | $45.77 | 4,884,300 | — | — |
| 2022-05-06 | $29.42 | $47.76 | 1,320,600 | — | — |
| 2022-05-05 | $29.73 | $48.27 | 1,535,600 | — | — |
| 2022-05-04 | $30.89 | $50.15 | 2,391,800 | — | — |
| 2022-05-03 | $29.89 | $48.53 | 1,517,800 | — | — |
| 2022-05-02 | $29.37 | $47.68 | 1,486,500 | — | — |
| 2022-04-29 | $28.70 | $46.60 | 1,787,700 | — | — |
| 2022-04-28 | $29.58 | $48.02 | 2,271,800 | — | — |
| 2022-04-27 | $28.85 | $46.84 | 1,996,400 | — | — |
| 2022-04-26 | $29.16 | $47.34 | 1,714,200 | — | — |
| 2022-04-25 | $30.14 | $48.93 | 2,218,600 | — | — |
| 2022-04-22 | $29.43 | $47.78 | 1,458,700 | — | — |
| 2022-04-21 | $30.71 | $49.86 | 1,389,500 | — | — |
| 2022-04-20 | $31.89 | $51.77 | 1,375,400 | — | — |
| 2022-04-19 | $31.41 | $51.00 | 1,688,500 | — | — |
| 2022-04-18 | $31.19 | $50.64 | 1,632,400 | — | — |
| 2022-04-14 | $31.25 | $50.74 | 1,267,400 | — | — |
| 2022-04-13 | $31.01 | $50.35 | 834,000 | — | — |
| 2022-04-12 | $30.70 | $49.84 | 1,041,000 | — | — |
| 2022-04-11 | $30.88 | $50.13 | 1,560,700 | — | — |
| 2022-04-08 | $30.71 | $49.86 | 1,850,600 | — | — |
| 2022-04-07 | $30.41 | $49.37 | 1,509,500 | — | — |
| 2022-04-06 | $30.40 | $49.36 | 2,023,100 | — | — |
| 2022-04-05 | $30.77 | $49.96 | 1,712,100 | — | — |
| 2022-04-04 | $31.86 | $51.73 | 2,481,600 | — | — |
| 2022-04-01 | $31.35 | $50.90 | 1,820,900 | — | — |
| 2022-03-31 | $32.63 | $52.98 | 1,466,700 | — | — |
| 2022-03-30 | $33.10 | $53.74 | 1,405,300 | — | — |
| 2022-03-29 | $33.93 | $55.09 | 1,196,000 | — | — |
| 2022-03-28 | $32.93 | $53.46 | 1,379,500 | — | — |
| 2022-03-25 | $33.54 | $54.45 | 1,510,600 | — | — |
| 2022-03-24 | $32.77 | $53.20 | 1,708,600 | — | — |
| 2022-03-23 | $32.27 | $52.39 | 1,605,200 | — | — |
| 2022-03-22 | $33.46 | $54.32 | 1,806,000 | — | — |
| 2022-03-21 | $32.99 | $53.56 | 1,630,500 | — | — |
| 2022-03-18 | $33.20 | $53.90 | 4,438,100 | — | — |
| 2022-03-17 | $32.61 | $52.94 | 2,113,900 | — | — |
| 2022-03-16 | $32.76 | $53.19 | 2,699,800 | — | — |
| 2022-03-15 | $31.12 | $50.52 | 2,727,000 | — | — |
| 2022-03-14 | $30.50 | $49.52 | 1,957,500 | — | — |
| 2022-03-11 | $30.56 | $49.62 | 1,822,200 | — | — |
| 2022-03-10 | $30.11 | $48.88 | 3,337,600 | — | — |
| 2022-03-09 | $29.98 | $48.67 | 3,548,600 | — | — |
| 2022-03-08 | $30.86 | $50.10 | 2,949,100 | — | — |
| 2022-03-07 | $28.95 | $47.00 | 2,849,200 | — | — |
| 2022-03-04 | $30.00 | $48.71 | 4,499,500 | — | — |
| 2022-03-03 | $31.34 | $50.88 | 3,663,200 | — | — |
| 2022-03-02 | $31.61 | $51.32 | 5,753,300 | — | — |
| 2022-03-01 | $30.09 | $48.85 | 4,502,600 | — | — |
| 2022-02-28 | $34.03 | $55.25 | 2,614,100 | — | — |
| 2022-02-25 | $35.53 | $57.68 | 1,570,800 | — | — |
| 2022-02-24 | $35.06 | $56.92 | 2,067,100 | — | — |
| 2022-02-23 | $34.44 | $55.91 | 2,169,600 | — | — |
| 2022-02-22 | $35.14 | $57.05 | 2,239,500 | — | — |
| 2022-02-18 | $35.62 | $57.83 | 1,995,000 | — | — |
| 2022-02-17 | $35.79 | $58.11 | 1,788,000 | — | — |
| 2022-02-16 | $37.35 | $60.64 | 1,444,500 | — | — |
| 2022-02-15 | $37.36 | $60.66 | 1,271,700 | — | — |
| 2022-02-14 | $36.68 | $59.55 | 2,530,600 | — | — |
| 2022-02-11 | $36.84 | $59.81 | 1,715,800 | — | — |
| 2022-02-10 | $37.81 | $61.39 | 1,738,000 | — | — |
| 2022-02-09 | $38.63 | $62.72 | 2,680,900 | — | — |
| 2022-02-08 | $38.82 | $63.03 | 3,803,700 | — | — |
| 2022-02-07 | $37.33 | $60.61 | 2,836,300 | — | — |
| 2022-02-04 | $36.03 | $58.50 | 3,155,500 | — | — |
| 2022-02-03 | $34.91 | $56.68 | 4,647,400 | — | — |
| 2022-02-02 | $30.69 | $49.83 | 1,737,700 | — | — |
| 2022-02-01 | $30.79 | $49.99 | 1,544,500 | — | — |
| 2022-01-31 | $30.08 | $48.84 | 1,929,300 | — | — |
| 2022-01-28 | $29.66 | $48.15 | 1,098,500 | — | — |
| 2022-01-27 | $28.99 | $47.07 | 1,223,100 | — | — |
| 2022-01-26 | $29.32 | $47.60 | 1,289,800 | — | — |
| 2022-01-25 | $29.44 | $47.80 | 2,164,800 | — | — |
| 2022-01-24 | $30.32 | $49.23 | 2,212,400 | — | — |
| 2022-01-21 | $30.54 | $49.58 | 1,455,000 | — | — |
| 2022-01-20 | $32.03 | $52.00 | 1,637,000 | — | — |
| 2022-01-19 | $32.01 | $51.97 | 1,935,900 | — | — |
| 2022-01-18 | $32.57 | $52.88 | 2,330,100 | — | — |
| 2022-01-14 | $33.99 | $55.18 | 1,406,500 | — | — |
| 2022-01-13 | $34.09 | $55.35 | 1,523,400 | — | — |
| 2022-01-12 | $33.48 | $54.36 | 885,800 | — | — |
| 2022-01-11 | $33.07 | $53.69 | 1,414,700 | — | — |
| 2022-01-10 | $32.90 | $53.41 | 1,211,900 | — | — |
| 2022-01-07 | $33.34 | $54.13 | 1,417,700 | — | — |
| 2022-01-06 | $33.73 | $54.76 | 1,219,700 | — | — |
| 2022-01-05 | $33.47 | $54.34 | 1,209,700 | — | — |
| 2022-01-04 | $34.11 | $55.38 | 2,117,800 | — | — |
| 2022-01-03 | $33.23 | $53.95 | 1,479,000 | — | — |